UK markets close in 8 hours 24 minutes

EnQuest PLC (3EQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1366-0.0022 (-1.59%)
As of 08:11AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.13660.13660.13660.13660.13666,559
27 Mar 20240.13880.13880.13880.13880.1388-
26 Mar 20240.14070.14070.14070.14070.1407-
25 Mar 20240.13830.13830.13830.13830.1383-
22 Mar 20240.13400.13400.13400.13400.1340-
21 Mar 20240.13680.13680.13680.13680.1368-
20 Mar 20240.13400.13400.13400.13400.1340-
19 Mar 20240.13400.13400.13400.13400.1340-
18 Mar 20240.13400.13400.13400.13400.1340-
15 Mar 20240.13400.13400.13400.13400.1340-
14 Mar 20240.13400.13400.13400.13400.1340-
13 Mar 20240.13400.13400.13400.13400.1340-
12 Mar 20240.12200.12200.12200.12200.1220-
11 Mar 20240.12500.12500.12500.12500.1250-
08 Mar 20240.12650.12650.12650.12650.1265-
07 Mar 20240.12810.12810.12810.12810.1281-
06 Mar 20240.12670.12670.12670.12670.1267-
05 Mar 20240.12460.16500.12460.16500.16506,559
04 Mar 20240.13280.13280.13280.13280.1328-
01 Mar 20240.12870.12870.12870.12870.1287-
29 Feb 20240.13170.13170.13170.13170.1317-
28 Feb 20240.13120.13120.13120.13120.1312-
27 Feb 20240.12910.12910.12910.12910.1291-
26 Feb 20240.13060.13060.13060.13060.1306-
23 Feb 20240.13700.13700.13700.13700.1370-
22 Feb 20240.14040.14040.14040.14040.1404-
21 Feb 20240.13420.13420.13420.13420.1342-
20 Feb 20240.13550.13550.13550.13550.1355-
19 Feb 20240.12730.12730.12730.12730.1273-
16 Feb 20240.12750.12750.12750.12750.1275-
15 Feb 20240.11740.11740.11740.11740.1174-
14 Feb 20240.11780.11780.11780.11780.1178-
13 Feb 20240.11620.11620.11620.11620.1162-
12 Feb 20240.11750.11750.11750.11750.1175-
09 Feb 20240.12140.12140.12140.12140.1214-
08 Feb 20240.11810.11810.11810.11810.1181-
07 Feb 20240.12280.12280.12280.12280.1228-
06 Feb 20240.11660.11660.11660.11660.1166-
05 Feb 20240.12230.12230.12230.12230.1223-
02 Feb 20240.12660.12660.12660.12660.1266-
01 Feb 20240.12590.12590.12590.12590.1259-
31 Jan 20240.13220.14250.13220.14250.14251,300
30 Jan 20240.13260.13260.13260.13260.1326-
29 Jan 20240.12730.12730.12730.12730.1273-
26 Jan 20240.12700.12700.12700.12700.1270-
25 Jan 20240.12620.13690.12620.13690.13691,000
24 Jan 20240.12410.12410.12410.12410.1241-
23 Jan 20240.12290.12290.12290.12290.1229-
22 Jan 20240.12410.12410.12410.12410.1241-
19 Jan 20240.12980.12980.12980.12980.1298-
18 Jan 20240.13100.13100.13100.13100.1310-
17 Jan 20240.13410.13410.13410.13410.1341-
16 Jan 20240.13230.13230.13230.13230.1323-
15 Jan 20240.13290.13290.13290.13290.1329-
12 Jan 20240.13290.13290.13290.13290.1329-
11 Jan 20240.13130.13130.13130.13130.1313-
10 Jan 20240.13100.13100.13100.13100.1310-
09 Jan 20240.13550.13550.13550.13550.1355-
08 Jan 20240.13660.13660.13660.13660.1366-
05 Jan 20240.13840.13840.13840.13840.1384-
04 Jan 20240.15190.15190.15190.15190.1519-
03 Jan 20240.15160.15160.15160.15160.1516-
02 Jan 20240.14890.14890.14890.14890.1489-
29 Dec 20230.14980.14980.14980.14980.1498-
28 Dec 20230.14700.14700.14700.14700.1470-
27 Dec 20230.15020.15020.15020.15020.1502-
22 Dec 20230.13810.13810.13810.13810.1381-
21 Dec 20230.13520.13520.13520.13520.1352-
20 Dec 20230.13020.13020.13020.13020.1302-
19 Dec 20230.12260.12260.12260.12260.1226-
18 Dec 20230.11950.11950.11950.11950.1195-
15 Dec 20230.12800.12800.12800.12800.1280-
14 Dec 20230.12140.12140.12140.12140.1214-
13 Dec 20230.12360.12360.12360.12360.1236-
12 Dec 20230.13020.13020.13020.13020.1302-
11 Dec 20230.13120.13120.13120.13120.1312-
08 Dec 20230.12200.12200.12200.12200.1220-
07 Dec 20230.11860.11860.11860.11860.1186-
06 Dec 20230.12470.12470.12470.12470.1247-
05 Dec 20230.12350.12350.12350.12350.1235-
04 Dec 20230.13010.13010.13010.13010.1301-
01 Dec 20230.13390.13390.13390.13390.1339-
30 Nov 20230.13330.13330.13330.13330.1333-
29 Nov 20230.13570.13570.13570.13570.1357-
28 Nov 20230.13510.13510.13510.13510.1351-
27 Nov 20230.13730.13730.13730.13730.1373-
24 Nov 20230.13380.13380.13380.13380.1338-
23 Nov 20230.13180.13180.13180.13180.1318-
22 Nov 20230.13250.13250.13250.13250.1325-
21 Nov 20230.13740.13740.13740.13740.1374-
20 Nov 20230.18850.18850.18850.18850.18852,000
17 Nov 20230.13110.13110.13110.13110.1311-
16 Nov 20230.13820.13820.13820.13820.1382-
15 Nov 20230.13930.14800.13930.14800.14801,444
14 Nov 20230.13690.13690.13690.13690.1369-
13 Nov 20230.13610.13610.13610.13610.1361-
10 Nov 20230.14120.14120.14120.14120.1412-
09 Nov 20230.14220.14220.14220.14220.1422-
08 Nov 20230.14710.14710.14710.14710.1471-
07 Nov 20230.15840.15840.15840.15840.1584-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...